保变电气( 600550.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 5.01 | 5.09 | 4.92 | 5.08 | 1.60% | 1.34% | -0.35% | 13,791,600 | 69,131,000 | 84% | 5.01 | 0.02% | 5.04 | -1.02% | 5.09 | -0.33% | 5.10 | 0.04% | 0.58% |  |
| 2021-12-02 | 5.09 | 5.10 | 4.97 | 5.00 | -2.53% | -0.24% | -1.88% | 14,578,100 | 73,061,000 | 87% | 5.01 | -1.67% | 5.09 | -0.82% | 5.10 | -0.58% | 5.10 | -0.04% | 0.67% | |
| 2021-12-01 | 5.15 | 5.17 | 5.06 | 5.13 | -0.77% | 0.65% | 0.63% | 12,689,400 | 64,673,000 | 72% | 5.10 | -1.09% | 5.13 | 0.00% | 5.13 | 0.12% | 5.10 | 0.51% | 0.84% | |
| 2021-11-30 | 5.16 | 5.23 | 5.09 | 5.17 | 0.19% | 0.33% | 1.93% | 16,868,400 | 86,918,000 | 92% | 5.15 | 0.31% | 5.13 | -0.10% | 5.13 | 0.16% | 5.07 | 0.68% | 0.88% | |
| 2021-11-29 | 5.05 | 5.23 | 5.01 | 5.16 | 0.78% | 0.45% | 2.42% | 17,941,600 | 92,173,000 | 100% | 5.14 | 0.63% | 5.14 | 0.39% | 5.12 | 0.26% | 5.04 | 0.58% | 0.90% | |
| 2021-11-26 | 5.16 | 5.19 | 5.05 | 5.12 | -0.97% | 0.29% | 2.22% | 15,920,200 | 81,275,000 | 87% | 5.11 | -1.05% | 5.12 | -0.04% | 5.11 | 0.35% | 5.01 | 0.74% | 0.95% | |
| 2021-11-25 | 5.06 | 5.28 | 5.02 | 5.17 | 2.17% | 0.21% | 3.98% | 22,733,900 | 117,280,000 | 122% | 5.16 | 1.90% | 5.12 | 0.71% | 5.09 | 0.49% | 4.97 | 0.91% | 1.04% |  |
| 2021-11-24 | 5.12 | 5.14 | 5.02 | 5.06 | -1.17% | -0.06% | 2.70% | 14,069,500 | 71,229,000 | 79% | 5.06 | -0.98% | 5.08 | 0.36% | 5.06 | 0.86% | 4.93 | 0.61% | 0.96% | |
| 2021-11-23 | 5.08 | 5.16 | 5.05 | 5.12 | 0.39% | 0.14% | 4.55% | 17,071,000 | 87,276,000 | 100% | 5.11 | 0.87% | 5.07 | 0.30% | 5.02 | 1.19% | 4.90 | 0.95% | 0.91% | |
| 2021-11-22 | 5.06 | 5.14 | 5.00 | 5.10 | 0.79% | 0.61% | 5.13% | 15,568,000 | 78,921,000 | 92% | 5.07 | 1.18% | 5.05 | 1.30% | 4.96 | 0.75% | 4.85 | 0.81% | 0.81% | |
| 2021-11-19 | 5.07 | 5.08 | 4.92 | 5.06 | 0.40% | 1.00% | 5.15% | 16,551,100 | 82,928,000 | 101% | 5.01 | -1.07% | 4.99 | 1.28% | 4.93 | 0.98% | 4.81 | 0.97% | 0.71% | |
| 2021-11-18 | 4.94 | 5.16 | 4.89 | 5.04 | 2.02% | -0.47% | 5.75% | 26,208,900 | 132,728,000 | 167% | 5.06 | 4.01% | 4.92 | 1.76% | 4.88 | 1.75% | 4.77 | 1.60% | 0.59% | |
| 2021-11-17 | 4.69 | 4.95 | 4.68 | 4.94 | 4.88% | 1.46% | 5.31% | 21,721,600 | 105,756,000 | 144% | 4.87 | 2.44% | 4.84 | 0.88% | 4.79 | 0.95% | 4.69 | 0.99% | 0.39% | |
| 2021-11-16 | 4.77 | 4.85 | 4.70 | 4.71 | -2.08% | -0.90% | 1.40% | 15,146,200 | 71,988,000 | 107% | 4.75 | -2.30% | 4.80 | 0.42% | 4.75 | 0.59% | 4.65 | 0.80% | 0.21% | |
| 2021-11-15 | 4.79 | 4.98 | 4.76 | 4.81 | 0.42% | -1.13% | 4.38% | 20,747,500 | 100,941,000 | 152% | 4.87 | 2.25% | 4.78 | 1.77% | 4.72 | 1.57% | 4.61 | 1.14% | 0.05% | |
| 2021-11-12 | 4.63 | 4.83 | 4.60 | 4.79 | 3.46% | 0.67% | 5.14% | 22,336,200 | 106,280,000 | 168% | 4.76 | 2.24% | 4.69 | 1.60% | 4.65 | 1.66% | 4.56 | 1.61% | -0.11% | |
| 2021-11-11 | 4.63 | 4.70 | 4.61 | 4.63 | 0.00% | -0.52% | 3.26% | 12,431,900 | 57,855,000 | 92% | 4.65 | 1.37% | 4.62 | 1.03% | 4.57 | 0.62% | 4.48 | 0.11% | -0.37% | |
| 2021-11-10 | 4.62 | 4.63 | 4.56 | 4.63 | -0.22% | 0.85% | 3.37% | 9,916,200 | 45,529,000 | 69% | 4.59 | -0.35% | 4.57 | 0.73% | 4.54 | 0.64% | 4.48 | 0.11% | -0.41% | |
| 2021-11-09 | 4.50 | 4.65 | 4.49 | 4.64 | 3.34% | 0.72% | 3.71% | 15,403,000 | 70,958,000 | 107% | 4.61 | 2.77% | 4.54 | 0.76% | 4.51 | 1.14% | 4.47 | -0.07% | -0.45% | |
| 2021-11-08 | 4.45 | 4.53 | 4.42 | 4.49 | 0.67% | 0.16% | 0.29% | 8,603,500 | 38,570,000 | 58% | 4.48 | -0.25% | 4.50 | 0.45% | 4.46 | -0.09% | 4.48 | -0.20% | -0.48% | |
| 2021-11-05 | 4.52 | 4.59 | 4.43 | 4.46 | -1.76% | -0.76% | -0.58% | 13,456,300 | 60,479,000 | 89% | 4.49 | -0.64% | 4.48 | 0.79% | 4.47 | 1.09% | 4.49 | -0.20% | -0.61% | |
| 2021-11-04 | 4.42 | 4.58 | 4.41 | 4.54 | 3.18% | 0.38% | 1.00% | 16,499,700 | 74,634,000 | 107% | 4.52 | 2.91% | 4.45 | 0.32% | 4.42 | -0.23% | 4.50 | -0.38% | -0.87% | |
| 2021-11-03 | 4.33 | 4.44 | 4.33 | 4.40 | 0.92% | 0.11% | -2.48% | 9,091,400 | 39,960,000 | 58% | 4.40 | -0.09% | 4.44 | 0.98% | 4.43 | -0.36% | 4.51 | -0.84% | -1.10% | |
| 2021-11-02 | 4.55 | 4.55 | 4.29 | 4.36 | -3.33% | -0.89% | -4.18% | 14,891,300 | 65,501,000 | 89% | 4.40 | -2.07% | 4.39 | -1.13% | 4.45 | -0.96% | 4.55 | -0.76% | -1.23% | |
| 2021-11-01 | 4.36 | 4.56 | 4.36 | 4.51 | 2.73% | 0.40% | -1.64% | 15,729,200 | 70,656,000 | 95% | 4.49 | 3.98% | 4.44 | -0.05% | 4.49 | -0.29% | 4.59 | -0.43% | -1.21% | |
| 2021-10-29 | 4.45 | 4.53 | 4.20 | 4.39 | -2.66% | 1.62% | -4.67% | 23,522,600 | 101,616,000 | 138% | 4.32 | -5.20% | 4.44 | -2.80% | 4.50 | -1.66% | 4.61 | -1.01% | -1.21% | |
| 2021-10-28 | 4.54 | 4.67 | 4.47 | 4.51 | 0.67% | -1.03% | -3.05% | 18,333,700 | 83,540,000 | 120% | 4.56 | 0.95% | 4.57 | -0.24% | 4.58 | -0.69% | 4.65 | -0.34% | -1.21% | |
| 2021-10-27 | 4.56 | 4.60 | 4.46 | 4.48 | -1.32% | -0.75% | -4.03% | 11,933,200 | 53,872,000 | 79% | 4.51 | -2.53% | 4.58 | -0.41% | 4.61 | -1.20% | 4.67 | -0.28% | -1.33% | |
| 2021-10-26 | 4.54 | 4.75 | 4.54 | 4.54 | -0.87% | -1.97% | -3.01% | 16,022,600 | 74,204,000 | 106% | 4.63 | 0.96% | 4.60 | -0.56% | 4.67 | -0.62% | 4.68 | -0.34% | -1.38% | |
| 2021-10-25 | 4.48 | 4.65 | 4.48 | 4.58 | 0.00% | -0.15% | -2.49% | 11,670,500 | 53,536,000 | 71% | 4.59 | 0.07% | 4.63 | -1.41% | 4.69 | -0.40% | 4.70 | -1.55% | -1.40% | | |
|
